Italia markets close in 7 hours 21 minutes
FTSE MIB
33.838,35 +356,95 (+1,07%) Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.580,76 +506,07 (+1,26%) Petrolio
83,09 +0,28 (+0,34%) Bitcoin EUR
56.469,23 -1.604,40 (-2,76%)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240712C00090000 | 2024-06-28 2:17PM EDT | 90.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| EL240712C00100000 | 2024-07-01 10:31AM EDT | 100.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240712C00102000 | 2024-07-01 12:27PM EDT | 102.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EL240712C00104000 | 2024-06-28 3:11PM EDT | 104.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240712C00105000 | 2024-07-02 2:45PM EDT | 105.00 | 2.40 | 0.00 | 0.00 | -0.90 | -27.27% | 13 | 0 | 0.00% |
| EL240712C00106000 | 2024-07-02 11:19AM EDT | 106.00 | 1.80 | 0.00 | 0.00 | -0.15 | -7.69% | 10 | 0 | 0.39% |
| EL240712C00107000 | 2024-07-02 11:03AM EDT | 107.00 | 1.35 | 0.00 | 0.00 | -0.44 | -24.58% | 28 | 0 | 1.56% |
| EL240712C00108000 | 2024-07-02 2:06PM EDT | 108.00 | 1.09 | 0.00 | 0.00 | -0.06 | -5.22% | 330 | 0 | 3.13% |
| EL240712C00109000 | 2024-07-02 3:39PM EDT | 109.00 | 0.85 | 0.00 | 0.00 | -1.05 | -55.26% | 64 | 0 | 6.25% |
| EL240712C00110000 | 2024-07-02 2:35PM EDT | 110.00 | 0.60 | 0.00 | 0.00 | -0.03 | -4.76% | 28 | 0 | 6.25% |
| EL240712C00111000 | 2024-07-02 2:15PM EDT | 111.00 | 0.42 | 0.00 | 0.00 | -0.53 | -55.79% | 1 | 0 | 6.25% |
| EL240712C00112000 | 2024-07-01 1:52PM EDT | 112.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EL240712C00113000 | 2024-07-02 3:46PM EDT | 113.00 | 0.30 | 0.00 | 0.00 | -0.10 | -25.00% | 10 | 0 | 12.50% |
| EL240712C00114000 | 2024-07-01 9:47AM EDT | 114.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EL240712C00115000 | 2024-07-02 9:30AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | +0.01 | +5.26% | 2 | 0 | 12.50% |
| EL240712C00116000 | 2024-07-01 10:01AM EDT | 116.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EL240712C00117000 | 2024-07-01 1:47PM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| EL240712C00118000 | 2024-07-01 12:52PM EDT | 118.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EL240712C00119000 | 2024-06-26 1:14PM EDT | 119.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EL240712C00120000 | 2024-07-02 3:23PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 16 | 0 | 12.50% |
| EL240712C00123000 | 2024-06-25 2:58PM EDT | 123.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EL240712C00124000 | 2024-06-25 3:46PM EDT | 124.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EL240712C00125000 | 2024-07-02 1:19PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EL240712C00126000 | 2024-06-27 10:14AM EDT | 126.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EL240712C00130000 | 2024-07-02 11:34AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | +0.02 | +40.00% | 1 | 0 | 25.00% |
| EL240712C00135000 | 2024-07-02 3:46PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| EL240712C00140000 | 2024-07-02 3:46PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| EL240712C00145000 | 2024-06-20 10:40AM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EL240712C00150000 | 2024-06-17 12:03PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EL240712C00155000 | 2024-06-24 10:02AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240712P00085000 | 2024-07-02 1:48PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| EL240712P00090000 | 2024-07-02 9:45AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | +0.30 | +600.00% | 1 | 0 | 25.00% |
| EL240712P00095000 | 2024-07-02 10:08AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | +0.01 | +7.14% | 5 | 0 | 12.50% |
| EL240712P00100000 | 2024-07-02 3:44PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | -0.24 | -40.68% | 12 | 0 | 6.25% |
| EL240712P00102000 | 2024-07-02 3:01PM EDT | 102.00 | 0.68 | 0.00 | 0.00 | -0.20 | -22.73% | 28 | 0 | 6.25% |
| EL240712P00103000 | 2024-07-01 3:57PM EDT | 103.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EL240712P00104000 | 2024-07-02 1:18PM EDT | 104.00 | 1.40 | 0.00 | 0.00 | -0.15 | -9.68% | 23 | 0 | 3.13% |
| EL240712P00105000 | 2024-07-02 3:38PM EDT | 105.00 | 1.55 | 0.00 | 0.00 | -0.17 | -9.88% | 27 | 0 | 1.56% |
| EL240712P00106000 | 2024-07-02 2:05PM EDT | 106.00 | 2.18 | 0.00 | 0.00 | -0.17 | -7.23% | 14 | 0 | 0.00% |
| EL240712P00107000 | 2024-07-02 2:05PM EDT | 107.00 | 2.73 | 0.00 | 0.00 | -0.10 | -3.53% | 5 | 0 | 0.00% |
| EL240712P00108000 | 2024-07-02 9:32AM EDT | 108.00 | 2.56 | 0.00 | 0.00 | -0.88 | -25.58% | 1 | 0 | 0.00% |
| EL240712P00109000 | 2024-07-02 9:30AM EDT | 109.00 | 3.40 | 0.00 | 0.00 | -1.28 | -27.35% | 1 | 0 | 0.00% |
| EL240712P00110000 | 2024-07-02 1:31PM EDT | 110.00 | 5.16 | 0.00 | 0.00 | +0.24 | +4.88% | 33 | 0 | 0.00% |
| EL240712P00111000 | 2024-07-02 3:08PM EDT | 111.00 | 5.99 | 0.00 | 0.00 | +1.19 | +24.79% | 5 | 0 | 0.00% |
| EL240712P00112000 | 2024-07-01 2:25PM EDT | 112.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240712P00113000 | 2024-06-28 3:56PM EDT | 113.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| EL240712P00114000 | 2024-06-28 3:35PM EDT | 114.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240712P00115000 | 2024-07-02 2:10PM EDT | 115.00 | 9.60 | 0.00 | 0.00 | +1.88 | +24.35% | 11 | 0 | 0.00% |
| EL240712P00116000 | 2024-07-02 3:08PM EDT | 116.00 | 10.28 | 0.00 | 0.00 | +6.43 | +167.01% | 5 | 0 | 0.00% |
| EL240712P00117000 | 2024-06-28 3:56PM EDT | 117.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| EL240712P00118000 | 2024-06-28 3:56PM EDT | 118.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| EL240712P00119000 | 2024-06-28 3:44PM EDT | 119.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EL240712P00120000 | 2024-07-01 10:13AM EDT | 120.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL240712P00122000 | 2024-06-28 10:40AM EDT | 122.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL240712P00124000 | 2024-06-28 10:40AM EDT | 124.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EL240712P00125000 | 2024-07-02 10:56AM EDT | 125.00 | 19.95 | 0.00 | 0.00 | +0.11 | +0.55% | 1 | 0 | 0.00% |
| EL240712P00126000 | 2024-07-02 10:56AM EDT | 126.00 | 20.77 | 0.00 | 0.00 | +0.23 | +1.12% | 1 | 0 | 0.00% |
| EL240712P00130000 | 2024-06-25 11:50AM EDT | 130.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EL240712P00135000 | 2024-06-12 1:18PM EDT | 135.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EL240712P00140000 | 2024-06-10 12:40PM EDT | 140.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240712P00155000 | 2024-06-20 11:28AM EDT | 155.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EL240712P00160000 | 2024-05-31 10:11AM EDT | 160.00 | 37.83 | 51.70 | 56.00 | 0.00 | - | 1 | 0 | 192.04% |
| EL240712P00180000 | 2024-06-07 9:30AM EDT | 180.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL240712P00185000 | 2024-06-03 9:49AM EDT | 185.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.